Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2022 | USD | 26.13 | 26.31 | 25.72 | 26.3 | 26.3 | +0.47 (+1.82%) | 515,200 |
31 Mar 2022 | USD | 25.65 | 25.93 | 25.43 | 25.83 | 25.83 | +0.02 (+0.08%) | 608,500 |
30 Mar 2022 | USD | 26.05 | 26.36 | 25.755 | 25.81 | 25.81 | -0.65 (-2.46%) | 281,400 |
29 Mar 2022 | USD | 26.06 | 26.54 | 25.56 | 26.46 | 26.46 | +1.21 (+4.79%) | 357,100 |
28 Mar 2022 | USD | 25.45 | 25.45 | 24.66 | 25.25 | 25.25 | -0.09 (-0.36%) | 490,000 |
25 Mar 2022 | USD | 25.63 | 25.83 | 25.15 | 25.34 | 25.34 | -0.21 (-0.82%) | 248,200 |
24 Mar 2022 | USD | 25.37 | 25.56 | 25.16 | 25.55 | 25.55 | +0.24 (+0.95%) | 194,800 |
23 Mar 2022 | USD | 25.57 | 25.73 | 25.17 | 25.31 | 25.31 | -0.65 (-2.50%) | 334,000 |
22 Mar 2022 | USD | 25.54 | 26.03 | 25.41 | 25.96 | 25.96 | +0.6 (+2.37%) | 285,200 |
21 Mar 2022 | USD | 25.8 | 25.89 | 25.05 | 25.36 | 25.36 | -0.56 (-2.16%) | 306,300 |
18 Mar 2022 | USD | 25.16 | 26 | 24.95 | 25.92 | 25.92 | +0.69 (+2.73%) | 471,500 |
17 Mar 2022 | USD | 24.8 | 25.43 | 24.8 | 25.23 | 25.23 | +0.17 (+0.68%) | 310,900 |
16 Mar 2022 | USD | 24.25 | 25.08 | 24.25 | 25.06 | 25.06 | +1.13 (+4.72%) | 381,900 |
15 Mar 2022 | USD | 23.51 | 23.95 | 23.35 | 23.93 | 23.93 | +0.74 (+3.19%) | 373,200 |
14 Mar 2022 | USD | 23.83 | 23.94 | 23.05 | 23.19 | 23.19 | -0.43 (-1.82%) | 528,200 |
11 Mar 2022 | USD | 24 | 24.1 | 23.53 | 23.62 | 23.62 | -0.08 (-0.34%) | 519,300 |
10 Mar 2022 | USD | 23.89 | 24.07 | 23.27 | 23.7 | 23.7 | -0.98 (-3.97%) | 482,000 |
9 Mar 2022 | USD | 23.46 | 25 | 23.46 | 24.68 | 24.68 | +1.89 (+8.29%) | 533,100 |
8 Mar 2022 | USD | 22.93 | 23.375 | 22.215 | 22.79 | 22.79 | -0.26 (-1.13%) | 882,800 |
7 Mar 2022 | USD | 25.11 | 25.13 | 23.04 | 23.05 | 23.05 | -2.07 (-8.24%) | 633,900 |
4 Mar 2022 | USD | 25.52 | 25.59 | 24.93 | 25.12 | 25.12 | -0.69 (-2.67%) | 420,800 |
3 Mar 2022 | USD | 25.46 | 26.1 | 25.28 | 25.81 | 25.81 | -0.39 (-1.49%) | 656,100 |
2 Mar 2022 | USD | 25.98 | 26.47 | 25.88 | 26.2 | 26.2 | +0.38 (+1.47%) | 411,900 |
1 Mar 2022 | USD | 26.21 | 26.21 | 25.46 | 25.82 | 25.82 | -0.61 (-2.31%) | 551,300 |
28 Feb 2022 | USD | 26.27 | 26.56 | 26.115 | 26.43 | 26.43 | -0.16 (-0.60%) | 332,800 |
25 Feb 2022 | USD | 26.03 | 26.59 | 25.79 | 26.59 | 26.59 | +0.63 (+2.43%) | 373,600 |
24 Feb 2022 | USD | 25.03 | 26.01 | 24.88 | 25.96 | 25.96 | +0.16 (+0.62%) | 582,900 |
23 Feb 2022 | USD | 26.56 | 26.77 | 25.79 | 25.8 | 25.8 | -0.43 (-1.64%) | 307,900 |
22 Feb 2022 | USD | 26.43 | 26.71 | 25.91 | 26.23 | 26.23 | -0.41 (-1.54%) | 498,700 |
18 Feb 2022 | USD | 26.6 | 27.115 | 26.37 | 26.64 | 26.64 | +0.02 (+0.08%) | 364,000 |